OTC:HKHHF | Historical Stock Price | HEINEKEN HOLDING N V

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-24 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.42$29.25$41.88$59.98$85.88$122.992008-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$96.20$108.200
2020-12-30$96.20$108.20500
2020-12-29$95.20$107.08800
2020-12-28$92.30$103.813,900
2020-12-24$91.78$103.232,000
2020-12-23$92.20$103.707,700
2020-12-22$92.40$103.934,500
2020-12-21$92.80$104.38800
2020-12-18$94.30$106.061,400
2020-12-17$95.10$106.962,500
2020-12-16$94.55$106.34400
2020-12-15$94.81$106.64600
2020-12-14$96.90$108.99600
2020-12-11$95.62$107.551,600
2020-12-10$97.74$109.934,800
2020-12-09$95.90$107.862,000
2020-12-08$95.00$106.851,200
2020-12-07$96.65$108.711,000
2020-12-04$96.85$108.93500
2020-12-03$95.65$107.580
2020-12-02$95.65$107.58500
2020-12-01$94.50$106.291,200
2020-11-30$93.20$104.830
2020-11-27$93.20$104.83300
2020-11-25$93.20$104.83600
2020-11-24$92.40$103.932,800
2020-11-23$93.00$104.60100
2020-11-20$93.00$104.60400
2020-11-19$95.95$107.920
2020-11-18$95.95$107.92700
2020-11-17$96.55$108.59600
2020-11-16$96.48$108.52200
2020-11-13$93.75$105.451,600
2020-11-12$93.24$104.871,800
2020-11-11$94.28$106.041,100
2020-11-10$95.99$107.965,100
2020-11-09$94.10$105.843,600
2020-11-06$83.29$93.681,000
2020-11-05$80.10$90.092,600
2020-11-04$80.10$90.09500
2020-11-03$79.70$89.644,500
2020-11-02$78.23$87.991,300
2020-10-30$76.65$86.211,900
2020-10-29$77.63$87.31500
2020-10-28$78.60$88.412,700
2020-10-27$81.85$92.061,200
2020-10-26$83.80$94.25400
2020-10-23$83.35$93.751,600
2020-10-22$81.70$91.89100
2020-10-21$81.70$91.89900
2020-10-20$82.31$92.585,200
2020-10-19$81.50$91.67500
2020-10-16$81.40$91.551,800
2020-10-15$80.28$90.2951,700
2020-10-14$81.95$92.172,600
2020-10-13$82.57$92.871,300
2020-10-12$83.00$93.350
2020-10-09$83.00$93.350
2020-10-08$83.00$93.35200
2020-10-07$81.17$91.30200
2020-10-06$80.43$90.461,500
2020-10-05$78.60$88.412,000
2020-10-02$78.30$88.07600
2020-10-01$77.93$87.65200
2020-09-30$78.00$87.73300
2020-09-29$78.20$87.96500
2020-09-28$77.90$87.62700
2020-09-25$76.00$85.48800
2020-09-24$77.25$86.890
2020-09-23$77.25$86.89600
2020-09-22$77.50$87.17700
2020-09-21$77.75$87.451,000
2020-09-18$81.90$92.121,500
2020-09-17$81.75$91.95700
2020-09-16$81.70$91.89400
2020-09-15$80.60$90.65200
2020-09-14$81.58$91.76100
2020-09-11$81.58$91.762,200
2020-09-10$81.13$91.253,300
2020-09-09$80.95$91.05300
2020-09-08$81.40$91.550
2020-09-04$81.40$91.551,400
2020-09-03$84.40$94.93300
2020-09-02$79.89$89.86300
2020-09-01$80.05$90.043,000
2020-08-31$82.60$92.90200
2020-08-28$82.51$92.800
2020-08-27$82.51$92.80400
2020-08-26$82.45$92.74300
2020-08-25$82.65$92.961,700
2020-08-24$82.10$92.341,000
2020-08-21$80.04$90.02400
2020-08-20$80.85$90.941,200
2020-08-19$81.95$92.171,100
2020-08-18$81.71$91.901,500
2020-08-17$81.50$91.67500
2020-08-14$81.80$92.001,300
2020-08-13$82.27$92.53500
2020-08-12$82.70$93.021,500
2020-08-11$82.04$92.271,700
2020-08-10$82.75$93.07800
2020-08-07$81.40$91.55200
2020-08-06$82.76$93.082,100
2020-08-05$83.90$94.37300
2020-08-04$83.75$94.20700
2020-08-03$84.92$95.511,200
2020-07-31$86.55$97.35600
2020-07-30$88.75$99.821,200
2020-07-29$89.95$101.171,400
2020-07-28$87.09$97.95300
2020-07-27$86.55$97.350
2020-07-24$86.55$97.352,300
2020-07-23$87.55$98.47300
2020-07-22$87.95$98.92300
2020-07-21$86.55$97.351,400
2020-07-20$86.02$96.75700
2020-07-17$87.80$98.750
2020-07-16$87.80$98.750
2020-07-15$87.80$98.751,000
2020-07-14$86.85$97.68800
2020-07-13$87.23$98.11900
2020-07-10$83.90$94.37400
2020-07-09$83.60$94.03100
2020-07-08$84.50$95.04200
2020-07-07$84.24$94.751,700
2020-07-06$83.84$94.301,200
2020-07-02$82.85$93.19900
2020-07-01$81.55$91.720
2020-06-30$81.55$91.7219,700
2020-06-29$81.00$91.1027,200
2020-06-26$84.40$94.930
2020-06-25$84.40$94.930
2020-06-24$84.40$94.93500
2020-06-23$86.75$97.57700
2020-06-22$83.82$94.281,700
2020-06-19$85.49$96.15300
2020-06-18$84.45$94.99500
2020-06-17$85.90$96.62300
2020-06-16$84.25$94.76900
2020-06-15$80.55$90.60600
2020-06-12$81.20$91.33600
2020-06-11$80.55$90.60500
2020-06-10$87.15$98.02900
2020-06-09$87.10$97.975,800
2020-06-08$89.00$100.101,300
2020-06-05$88.65$99.71800
2020-06-04$88.50$99.541,000
2020-06-03$87.70$98.64400
2020-06-02$85.00$95.603,100
2020-06-01$84.30$94.82700
2020-05-29$82.70$93.026,100
2020-05-28$83.40$93.802,800
2020-05-27$83.01$93.37300
2020-05-26$79.90$89.875,300
2020-05-22$77.00$86.612,400
2020-05-21$78.00$87.73200
2020-05-20$75.38$84.78300
2020-05-19$75.00$84.366,800
2020-05-18$75.50$84.92800
2020-05-15$72.39$81.42500
2020-05-14$71.06$79.924,600
2020-05-13$72.03$81.024,000
2020-05-12$77.85$87.562,600
2020-05-11$74.19$83.45400
2020-05-08$74.80$84.131,600
2020-05-07$74.42$83.701,700
2020-05-06$75.00$84.36600
2020-05-05$74.15$83.401,100
2020-05-04$73.30$82.449,700
2020-05-01$76.00$85.483,500
2020-04-30$78.44$88.23900
2020-04-29$77.55$87.222,600
2020-04-28$77.21$86.84700
2020-04-27$75.50$84.921,100
2020-04-24$72.36$80.12600
2020-04-23$74.30$82.276,700
2020-04-22$72.50$80.281,400
2020-04-21$75.01$83.053,900
2020-04-20$76.20$84.371,200
2020-04-17$77.24$85.5223,600
2020-04-16$74.74$82.7611,700
2020-04-15$77.60$85.92400
2020-04-14$78.15$86.536,800
2020-04-13$74.18$82.143,700
2020-04-09$75.95$84.102,100
2020-04-08$72.50$80.285,000
2020-04-07$74.91$82.941,800
2020-04-06$72.49$80.262,000
2020-04-03$71.00$78.612,100
2020-04-02$72.00$79.72500
2020-04-01$74.80$82.82800
2020-03-31$76.00$84.153,200
2020-03-30$72.41$80.186,900
2020-03-27$75.27$83.342,200
2020-03-26$73.40$81.278,800
2020-03-25$74.21$82.172,300
2020-03-24$67.35$74.574,200
2020-03-23$71.71$79.408,700
2020-03-20$70.02$77.532,600
2020-03-19$69.81$77.302,100
2020-03-18$70.73$78.324,400
2020-03-17$77.22$85.505,200
2020-03-16$72.39$80.1533,800
2020-03-13$77.15$85.425,300
2020-03-12$75.70$83.821,600
2020-03-11$80.90$89.585,400
2020-03-10$84.65$93.73700
2020-03-09$89.05$98.600
2020-03-06$89.05$98.601,400
2020-03-05$92.20$102.092,800
2020-03-04$92.05$101.92300
2020-03-03$88.59$98.091,800
2020-03-02$91.66$101.491,000
2020-02-28$89.35$98.931,300
2020-02-27$90.45$100.15600
2020-02-26$93.64$103.681,200
2020-02-25$95.50$105.742,400
2020-02-24$96.77$107.15800
2020-02-21$101.30$112.16300
2020-02-20$100.80$111.61100
2020-02-19$100.80$111.611,400
2020-02-18$99.30$109.959,600
2020-02-14$99.80$110.50500
2020-02-13$99.60$110.28400
2020-02-12$100.15$110.891,200
2020-02-11$96.55$106.90900
2020-02-10$97.10$107.511,100
2020-02-07$99.00$109.620
2020-02-06$99.00$109.62400
2020-02-05$98.40$108.950
2020-02-04$98.40$108.95300
2020-02-03$98.06$108.581,600
2020-01-31$97.45$107.900
2020-01-30$97.45$107.90500
2020-01-29$98.50$109.061,200
2020-01-28$97.76$108.24900
2020-01-27$98.25$108.793,200
2020-01-24$99.64$110.331,300
2020-01-23$100.60$111.391,500
2020-01-22$100.95$111.783,600
2020-01-21$104.65$115.870
2020-01-17$104.65$115.874,200
2020-01-16$103.23$114.30200
2020-01-15$101.91$112.84300
2020-01-14$101.00$111.831,900
2020-01-13$98.75$109.34900
2020-01-10$98.91$109.523,600
2020-01-09$99.60$110.28500
2020-01-08$98.50$109.061,000
2020-01-07$98.89$109.50500
2020-01-06$99.28$109.931,000
2020-01-03$96.85$107.24800
2020-01-02$98.05$108.572,100